Zhejiang Tony Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.910	18.200	17.720	17.810	17.810	3,329,890
2025-04-21	17.480	18.250	17.230	18.090	18.090	5,529,609
2025-04-18	17.280	17.320	16.920	17.230	17.230	2,221,200
2025-04-17	17.180	17.600	17.010	17.290	17.290	2,503,353
2025-04-16	17.620	17.630	16.810	17.180	17.180	3,167,268
2025-04-15	17.750	18.090	17.440	17.620	17.620	3,532,200
2025-04-14	18.200	18.500	17.750	17.750	17.750	6,920,009
2025-04-11	17.000	17.730	17.000	17.300	17.300	7,452,989
2025-04-10	16.780	17.620	16.700	17.620	17.620	4,666,535
2025-04-09	14.900	16.240	14.630	16.020	16.020	9,590,948
2025-04-08	16.870	17.200	16.250	16.250	16.250	5,450,435
2025-04-07	18.050	18.050	18.050	18.050	18.050	1,062,000
2025-04-03	20.200	20.740	19.830	20.060	20.060	3,084,990
2025-04-02	20.570	20.820	20.360	20.640	20.640	2,433,090
2025-04-01	20.500	20.980	20.270	20.640	20.640	3,572,000
2025-03-31	20.010	20.300	19.760	20.230	20.230	3,378,000
2025-03-28	20.510	20.840	20.240	20.260	20.260	2,715,789
2025-03-27	20.720	20.720	20.110	20.480	20.480	2,920,800
2025-03-26	20.340	20.920	20.200	20.550	20.550	3,247,710
2025-03-25	20.470	20.650	20.000	20.420	20.420	3,225,493
2025-03-24	20.970	21.000	19.850	20.420	20.420	5,180,381
2025-03-21	21.740	21.820	20.700	20.780	20.780	6,226,492
2025-03-20	21.640	22.070	21.350	21.750	21.750	5,228,500
2025-03-19	21.990	22.210	21.450	21.690	21.690	6,751,900
2025-03-18	21.710	22.990	21.700	22.090	22.090	9,037,964
2025-03-17	21.530	22.110	21.330	21.720	21.720	6,765,564
2025-03-14	22.010	22.190	21.220	22.000	22.000	8,178,765
2025-03-13	23.100	23.160	21.800	22.000	22.000	10,574,346
2025-03-12	22.220	23.380	21.930	23.170	23.170	15,264,759
2025-03-11	21.690	22.470	21.650	22.120	22.120	8,999,245
2025-03-10	22.810	23.220	22.180	22.400	22.400	12,349,895
2025-03-07	23.230	24.180	22.470	22.880	22.880	21,047,523
2025-03-06	21.460	23.460	21.140	23.460	23.460	21,547,144
2025-03-05	21.740	22.840	21.000	21.330	21.330	25,848,555
2025-03-04	19.660	21.740	19.530	21.740	21.740	10,031,320
2025-03-03	21.460	21.560	19.680	19.760	19.760	26,262,144
2025-02-28	19.200	21.250	19.190	21.250	21.250	13,798,526
2025-02-27	19.580	19.850	18.980	19.320	19.320	3,859,731
2025-02-26	19.350	19.520	19.200	19.520	19.520	3,674,259
2025-02-25	19.140	19.500	19.080	19.290	19.290	3,287,200
2025-02-24	19.390	19.430	18.980	19.310	19.310	3,389,400
2025-02-21	19.330	19.570	19.230	19.400	19.400	4,007,150
2025-02-20	18.980	19.440	18.800	19.340	19.340	4,170,140
2025-02-19	18.680	19.060	18.680	18.980	18.980	3,493,400
2025-02-18	19.150	19.300	18.720	18.780	18.780	3,717,859
2025-02-17	19.300	19.460	18.960	19.180	19.180	4,254,100
2025-02-14	19.050	19.450	19.000	19.330	19.330	4,268,736
2025-02-13	19.490	19.530	19.090	19.120	19.120	4,383,900
2025-02-12	19.180	19.710	18.950	19.480	19.480	5,690,900
2025-02-11	18.980	19.540	18.720	19.240	19.240	7,116,400
2025-02-10	18.560	19.000	18.330	18.980	18.980	5,909,835
2025-02-07	18.350	18.800	18.270	18.560	18.560	5,313,880
2025-02-06	18.080	18.400	17.930	18.350	18.350	4,449,306
2025-02-05	18.000	18.230	17.790	18.090	18.090	3,962,600
2025-01-27	17.860	18.150	17.560	17.750	17.750	4,262,810
2025-01-24	17.710	17.900	17.570	17.760	17.760	3,345,111
2025-01-23	18.090	18.360	17.730	17.730	17.730	4,602,400
2025-01-22	17.900	18.370	17.790	17.930	17.930	4,098,200
2025-01-21	18.050	18.410	17.750	18.000	18.000	5,677,668
2025-01-20	18.200	18.200	17.480	17.880	17.880	10,302,000

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.0465 CNY
2022-04-25	0.0144 CNY
2021-04-28	0.0225 CNY
2019-05-07	0.1134 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.